NYSE : VSTS
Vestis Corporation — Price history
Industrials · Rental & Leasing Services · United States
Last price 15.34 USD (Oct 30, 2026, 9:56 AM EDT) · Market cap 2.03B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Vestis Corporation (VSTS) closed at 14.82 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 14.96 | 15.19 | 14.77 | 14.82 | 301,029 | -0.07% |
| 2026-10-30 | 15.16 | 15.408 | 14.76 | 14.83 | 1,473,587 | -2.50% |
| 2026-10-29 | 15.25 | 15.43 | 15.03 | 15.21 | 1,534,150 | -0.26% |
| 2026-10-28 | 15.22 | 15.37 | 14.995 | 15.25 | 1,449,216 | +0.59% |
| 2026-10-27 | 14.95 | 15.23 | 14.57 | 15.16 | 1,410,449 | +1.34% |
| 2026-10-26 | 14.83 | 15.1 | 14.63 | 14.96 | 822,496 | +1.42% |
| 2026-10-23 | 14.45 | 14.81 | 14.4 | 14.75 | 876,948 | +1.37% |
| 2026-10-22 | 14.75 | 15 | 14.42 | 14.55 | 1,023,605 | -1.89% |
| 2026-10-21 | 14.54 | 14.92 | 14.375 | 14.83 | 1,055,517 | +2.35% |
| 2026-10-20 | 14.27 | 14.9 | 14.215 | 14.49 | 1,119,839 | +1.90% |
| 2026-10-19 | 13.92 | 14.245 | 13.755 | 14.22 | 1,642,370 | +2.45% |
| 2026-10-16 | 14.49 | 14.64 | 13.88 | 13.88 | 1,666,638 | -3.61% |
| 2026-10-15 | 13.97 | 14.53 | 13.698 | 14.4 | 1,698,749 | +3.08% |
| 2026-10-14 | 14.17 | 14.3 | 13.83 | 13.97 | 901,269 | -2.38% |
| 2026-10-13 | 14.38 | 14.55 | 14.22 | 14.31 | 1,102,141 | +0.42% |
| 2026-10-12 | 14.1 | 14.338 | 14.025 | 14.25 | 1,309,700 | +0.85% |
| 2026-10-09 | 13.82 | 14.16 | 13.82 | 14.13 | 849,969 | +0.93% |
| 2026-10-08 | 13.91 | 14.095 | 13.6 | 14 | 2,038,217 | +0.43% |
| 2026-10-07 | 14.005 | 14.18 | 13.65 | 13.94 | 2,534,309 | +0.14% |
| 2026-10-06 | 14.06 | 14.45 | 13.87 | 13.92 | 1,324,136 | -0.64% |
| 2026-10-05 | 13.94 | 14.145 | 13.72 | 14.01 | 1,238,355 | -0.14% |
| 2026-10-02 | 14.01 | 14.51 | 13.67 | 14.03 | 1,981,143 | +1.81% |
| 2026-10-01 | 13.39 | 13.91 | 13.091 | 13.78 | 1,521,878 | +3.14% |
| 2026-09-30 | 13.48 | 13.67 | 13.31 | 13.36 | 1,164,337 | -0.74% |
| 2026-09-29 | 13.43 | 13.53 | 13.33 | 13.46 | 1,170,310 | +0.07% |
| 2026-09-28 | 13.32 | 13.66 | 13.01 | 13.45 | 889,036 | -1.47% |
| 2026-09-25 | 13.8 | 14.155 | 13.65 | 13.65 | 1,206,453 | -1.37% |
| 2026-09-24 | 13.85 | 14.1 | 13.525 | 13.84 | 1,491,237 | -0.22% |
| 2026-09-23 | 14.3 | 14.524 | 13.855 | 13.87 | 1,324,637 | -3.88% |
| 2026-09-22 | 14.21 | 14.66 | 13.98 | 14.43 | 1,624,602 | +1.41% |
| 2026-09-21 | 13.93 | 14.47 | 13.81 | 14.23 | 1,234,905 | +2.97% |
| 2026-09-18 | 13.71 | 14.005 | 13.58 | 13.82 | 4,242,409 | -0.14% |
| 2026-09-17 | 13.9 | 14.09 | 13.71 | 13.84 | 1,633,768 | +0.51% |
| 2026-09-16 | 13.25 | 14.02 | 13.12 | 13.77 | 2,066,815 | +3.77% |
| 2026-09-15 | 12.89 | 13.31 | 12.765 | 13.27 | 1,375,679 | +2.63% |
| 2026-09-14 | 13 | 13.205 | 12.8 | 12.93 | 1,603,086 | -0.31% |
| 2026-09-11 | 13.02 | 13.35 | 12.895 | 12.97 | 1,215,588 | -0.54% |
| 2026-09-10 | 13.17 | 13.34 | 12.872 | 13.04 | 1,614,695 | -0.61% |
| 2026-09-09 | 13.45 | 13.75 | 12.89 | 13.12 | 2,255,310 | -3.88% |
| 2026-09-08 | 13.06 | 13.801 | 13.05 | 13.65 | 2,565,814 | +2.94% |
| 2026-09-04 | 13.12 | 13.32 | 13 | 13.26 | 1,269,380 | +5.74% |
| 2026-09-03 | 12.24 | 12.55 | 12.14 | 12.54 | 729,506 | +3.04% |
| 2026-09-02 | 12.2 | 12.46 | 12.11 | 12.17 | 1,209,255 | +0.33% |
| 2026-09-01 | 12.5 | 12.65 | 12.07 | 12.13 | 1,180,451 | -3.04% |
| 2026-08-31 | 12.54 | 12.605 | 12.25 | 12.51 | 1,487,123 | +0.24% |
| 2026-08-28 | 12.85 | 12.85 | 12.43 | 12.48 | 1,144,598 | -2.12% |
| 2026-08-27 | 12.99 | 13 | 12.74 | 12.75 | 670,286 | -2.15% |
| 2026-08-26 | 12.88 | 13.045 | 12.72 | 13.03 | 718,668 | +1.16% |
| 2026-08-25 | 12.85 | 12.935 | 12.74 | 12.88 | 933,232 | +1.02% |
| 2026-08-24 | 12.79 | 12.9 | 12.626 | 12.75 | 1,063,771 | +0.47% |
| 2026-08-21 | 12.87 | 12.9 | 12.535 | 12.69 | 878,697 | -1.01% |
| 2026-08-20 | 12.89 | 13.08 | 12.66 | 12.82 | 838,862 | -1.76% |
| 2026-08-19 | 13.14 | 13.339 | 12.94 | 13.05 | 989,842 | +0.31% |
| 2026-08-18 | 13.53 | 13.61 | 12.955 | 13.01 | 1,298,742 | -2.98% |
| 2026-08-17 | 13.29 | 13.6 | 13.221 | 13.41 | 1,393,604 | +0.60% |
| 2026-08-14 | 13.53 | 13.87 | 13.21 | 13.33 | 1,412,121 | -1.41% |
| 2026-08-13 | 14.24 | 14.36 | 13.51 | 13.52 | 1,263,835 | -4.52% |
| 2026-08-12 | 14.5 | 15.059 | 14.1 | 14.16 | 2,181,937 | +2.02% |
| 2026-08-11 | 14.13 | 14.36 | 12.93 | 13.88 | 3,327,824 | +0.07% |
| 2026-08-10 | 14.03 | 14.245 | 13.68 | 13.87 | 3,664,434 | -2.39% |
| 2026-08-07 | 13.87 | 14.27 | 13.87 | 14.21 | 1,293,578 | +2.60% |
| 2026-08-06 | 13.86 | 13.99 | 13.66 | 13.85 | 1,085,323 | -0.57% |
| 2026-08-05 | 14.24 | 14.38 | 13.85 | 13.93 | 1,099,511 | -1.69% |
| 2026-08-04 | 14.27 | 14.45 | 14.04 | 14.17 | 1,152,039 | -0.70% |
| 2026-08-03 | 14.51 | 14.806 | 14.27 | 14.27 | 1,133,577 | -1.31% |
| 2026-07-31 | 14.59 | 14.74 | 14.4 | 14.46 | 825,669 | -0.89% |
| 2026-07-30 | 15.325 | 15.325 | 14.522 | 14.59 | 944,205 | -2.21% |
| 2026-07-29 | 15.36 | 15.61 | 14.87 | 14.92 | 877,248 | -2.86% |
| 2026-07-28 | 15.58 | 15.74 | 15.3 | 15.36 | 938,119 | +0.07% |
| 2026-07-27 | 15.68 | 15.85 | 15.27 | 15.35 | 1,477,365 | -1.48% |
| 2026-07-24 | 15.66 | 15.87 | 15.54 | 15.58 | 588,102 | -0.06% |
| 2026-07-23 | 15.62 | 15.735 | 15.43 | 15.59 | 1,016,046 | -1.95% |
| 2026-07-22 | 15.94 | 16.13 | 15.41 | 15.9 | 975,714 | -0.69% |
| 2026-07-21 | 16.05 | 16.205 | 15.73 | 16.01 | 1,562,062 | -0.81% |
| 2026-07-20 | 16.5 | 16.7 | 16.05 | 16.14 | 1,683,321 | -2.18% |
| 2026-07-17 | 16.35 | 16.815 | 16.2 | 16.5 | 2,027,716 | +0.49% |
| 2026-07-16 | 15.67 | 16.9 | 15.67 | 16.42 | 2,449,732 | +5.87% |
| 2026-07-15 | 15.01 | 15.615 | 14.99 | 15.51 | 1,085,941 | +4.09% |
| 2026-07-14 | 14.66 | 14.98 | 14.34 | 14.9 | 702,398 | +1.09% |
| 2026-07-13 | 14.56 | 14.95 | 14.53 | 14.74 | 921,953 | +1.45% |
| 2026-07-10 | 14.35 | 14.585 | 14.11 | 14.53 | 1,028,566 | +1.25% |
| 2026-07-09 | 14.15 | 14.38 | 13.97 | 14.35 | 1,009,909 | +1.34% |
| 2026-07-08 | 13.98 | 14.18 | 13.835 | 14.16 | 1,422,433 | +0.35% |
| 2026-07-07 | 13.73 | 14.31 | 13.4 | 14.11 | 1,640,309 | +3.83% |
| 2026-07-06 | 14.18 | 14.2 | 13.54 | 13.59 | 1,152,333 | -4.83% |
| 2026-07-02 | 14.64 | 14.9 | 14.19 | 14.28 | 818,434 | -2.72% |
| 2026-07-01 | 14.51 | 15.06 | 14.47 | 14.68 | 1,058,686 | +1.10% |
| 2026-06-30 | 14.71 | 14.84 | 14.294 | 14.52 | 1,072,516 | -2.09% |
| 2026-06-29 | 14.39 | 14.85 | 14.16 | 14.83 | 1,888,688 | +2.84% |
| 2026-06-26 | 13.71 | 14.42 | 13.675 | 14.42 | 3,851,241 | +4.95% |
| 2026-06-25 | 13.6 | 14.04 | 13.555 | 13.74 | 1,298,156 | +1.85% |
| 2026-06-24 | 13.4 | 13.56 | 13.265 | 13.49 | 1,142,683 | +2.20% |
| 2026-06-23 | 12.98 | 13.26 | 12.9 | 13.2 | 1,384,404 | +0.69% |
| 2026-06-22 | 13.02 | 13.25 | 12.77 | 13.11 | 1,500,114 | +1.79% |
| 2026-06-18 | 12.7 | 13 | 12.685 | 12.88 | 2,445,050 | +0.63% |
| 2026-06-17 | 13.15 | 13.44 | 12.68 | 12.8 | 1,118,677 | -2.81% |
| 2026-06-16 | 13.1 | 13.35 | 12.85 | 13.17 | 1,378,750 | +0.23% |
| 2026-06-15 | 13.26 | 13.35 | 12.93 | 13.14 | 973,314 | -0.38% |
| 2026-06-12 | 13.4 | 13.4 | 12.858 | 13.19 | 1,477,095 | -0.90% |
| 2026-06-11 | 13.14 | 13.44 | 12.17 | 13.31 | 998,162 | +2.23% |
| 2026-06-10 | 12.87 | 13.16 | 12.81 | 13.02 | 1,385,222 | +1.17% |
| 2026-06-09 | 12.62 | 12.955 | 12.34 | 12.87 | 1,266,270 | +3.29% |
| 2026-06-08 | 12.85 | 12.87 | 12.34 | 12.46 | 1,003,825 | -3.04% |
| 2026-06-05 | 13.21 | 13.24 | 12.755 | 12.85 | 819,614 | -2.95% |
| 2026-06-04 | 13.36 | 13.52 | 13.199 | 13.24 | 1,109,332 | +0.68% |
| 2026-06-03 | 12.62 | 13.245 | 12.57 | 13.15 | 1,891,214 | +2.73% |
| 2026-06-02 | 12.75 | 12.89 | 12.535 | 12.8 | 1,403,740 | -0.70% |
| 2026-06-01 | 12.88 | 12.9 | 12.46 | 12.89 | 1,308,498 | -0.23% |
| 2026-05-29 | 12.7 | 12.95 | 12.6 | 12.92 | 1,763,829 | +0.94% |
| 2026-05-28 | 11.85 | 12.91 | 11.674 | 12.8 | 2,057,091 | +6.93% |
| 2026-05-27 | 11.82 | 12.195 | 11.62 | 11.97 | 2,032,150 | +1.53% |
| 2026-05-26 | 11.87 | 12.025 | 11.272 | 11.79 | 2,124,337 | +0.43% |
| 2026-05-22 | 11.66 | 11.88 | 11.505 | 11.74 | 1,527,780 | +1.12% |
| 2026-05-21 | 11.5 | 11.68 | 11.315 | 11.61 | 866,105 | -0.77% |
| 2026-05-20 | 11.87 | 12.04 | 11.54 | 11.7 | 1,342,505 | -1.18% |
| 2026-05-19 | 12.2 | 12.251 | 11.84 | 11.84 | 1,076,640 | -2.71% |
| 2026-05-18 | 12.2 | 12.42 | 11.99 | 12.17 | 2,098,413 | -0.65% |
| 2026-05-15 | 12.08 | 12.36 | 11.945 | 12.25 | 2,532,452 | +0.66% |
| 2026-05-14 | 11.44 | 12.17 | 11.39 | 12.17 | 2,567,935 | +8.18% |
| 2026-05-13 | 12.49 | 12.6 | 10.61 | 11.25 | 3,985,055 | -6.25% |